Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 52.10 | 52.79 | 52.10 | 52.67 | 3,762,250 | +0.76(+1.47%) |
Oct 30, 2014 | 51.65 | 52.08 | 51.50 | 51.90 | 3,083,242 | +0.76(+1.48%) |
Oct 29, 2014 | 51.39 | 51.54 | 50.87 | 51.15 | 3,156,213 | -0.20(-0.40%) |
Oct 28, 2014 | 51.49 | 51.73 | 51.34 | 51.35 | 4,189,015 | +0.08(+0.16%) |
Oct 27, 2014 | 50.93 | 51.34 | 50.81 | 51.27 | 4,681,336 | +0.45(+0.89%) |
Oct 24, 2014 | 50.12 | 50.86 | 50.12 | 50.81 | 2,481,823 | +0.46(+0.92%) |
Oct 23, 2014 | 50.68 | 50.69 | 50.25 | 50.35 | 3,022,554 | +0.15(+0.31%) |
Oct 22, 2014 | 50.35 | 50.68 | 50.17 | 50.20 | 3,327,822 | -0.18(-0.35%) |
Oct 21, 2014 | 49.62 | 50.53 | 49.47 | 50.38 | 3,897,256 | +0.96(+1.94%) |
Oct 20, 2014 | 49.10 | 49.50 | 48.98 | 49.42 | 2,262,859 | +0.17(+0.35%) |
Oct 17, 2014 | 48.95 | 49.38 | 48.48 | 49.25 | 3,335,757 | +0.63(+1.30%) |
Oct 16, 2014 | 48.53 | 48.88 | 48.30 | 48.61 | 4,548,614 | -0.58(-1.17%) |
Oct 15, 2014 | 49.78 | 49.89 | 48.51 | 49.19 | 4,229,356 | -0.85(-1.70%) |
Oct 14, 2014 | 49.91 | 50.38 | 49.74 | 50.04 | 3,566,521 | +0.45(+0.92%) |
Oct 13, 2014 | 49.78 | 50.18 | 49.58 | 49.59 | 3,103,234 | -0.08(-0.16%) |
Oct 10, 2014 | 49.50 | 50.24 | 49.50 | 49.67 | 2,498,616 | +0.12(+0.25%) |
Oct 09, 2014 | 49.99 | 50.24 | 49.54 | 49.55 | 3,471,503 | -0.51(-1.02%) |
Oct 08, 2014 | 49.47 | 50.11 | 49.41 | 50.06 | 2,784,081 | +0.60(+1.22%) |
Oct 07, 2014 | 49.86 | 50.08 | 49.44 | 49.46 | 2,163,740 | -0.58(-1.17%) |
Oct 06, 2014 | 50.39 | 50.54 | 49.94 | 50.04 | 1,908,529 | -0.09(-0.18%) |
Oct 03, 2014 | 50.10 | 50.48 | 50.09 | 50.13 | 3,371,139 | +0.48(+0.97%) |
Oct 02, 2014 | 49.47 | 49.89 | 49.33 | 49.65 | 2,415,499 | +0.27(+0.54%) |
Oct 01, 2014 | 49.81 | 50.03 | 49.26 | 49.38 | 2,756,229 | -0.45(-0.91%) |
Sep 30, 2014 | 49.64 | 50.03 | 49.57 | 49.84 | 2,779,021 | +0.06(+0.13%) |
Sep 29, 2014 | 49.56 | 49.98 | 49.43 | 49.77 | 1,575,186 | -0.10(-0.20%) |
Sep 26, 2014 | 49.62 | 50.05 | 49.56 | 49.87 | 1,575,260 | +0.26(+0.52%) |
Sep 25, 2014 | 49.92 | 50.01 | 49.56 | 49.61 | 2,469,923 | -0.48(-0.96%) |
Sep 24, 2014 | 49.77 | 50.24 | 49.69 | 50.09 | 1,687,558 | +0.30(+0.60%) |
Sep 23, 2014 | 50.09 | 50.16 | 49.64 | 49.79 | 4,662,166 | -0.43(-0.86%) |
Sep 22, 2014 | 50.30 | 50.37 | 50.14 | 50.22 | 2,143,085 | -0.29(-0.58%) |
Sep 19, 2014 | 50.80 | 50.83 | 50.37 | 50.51 | 3,394,225 | -0.10(-0.19%) |
Sep 18, 2014 | 50.27 | 50.68 | 50.18 | 50.61 | 2,316,452 | +0.46(+0.92%) |
Sep 17, 2014 | 50.13 | 50.35 | 50.01 | 50.15 | 2,018,034 | +0.03(+0.06%) |
Sep 16, 2014 | 49.82 | 50.24 | 49.77 | 50.12 | 1,991,042 | +0.07(+0.15%) |
Sep 15, 2014 | 49.66 | 50.25 | 49.61 | 50.04 | 2,540,349 | +0.50(+1.02%) |
Sep 12, 2014 | 49.60 | 49.76 | 49.34 | 49.54 | 2,728,317 | -0.17(-0.34%) |
Sep 11, 2014 | 49.38 | 49.73 | 49.36 | 49.71 | 2,173,041 | +0.26(+0.53%) |
Sep 10, 2014 | 49.59 | 49.66 | 49.37 | 49.45 | 1,817,288 | +0.04(+0.08%) |
Sep 09, 2014 | 49.77 | 49.83 | 49.32 | 49.41 | 2,164,177 | -0.45(-0.90%) |
Sep 08, 2014 | 50.22 | 50.22 | 49.70 | 49.86 | 1,482,239 | +0.03(+0.07%) |
Sep 05, 2014 | 49.86 | 49.92 | 49.62 | 49.82 | 2,304,822 | -0.02(-0.03%) |
Sep 04, 2014 | 50.08 | 50.25 | 49.80 | 49.84 | 1,925,561 | -0.22(-0.44%) |
Sep 03, 2014 | 50.42 | 50.42 | 50.03 | 50.06 | 1,821,627 | -0.15(-0.31%) |
Sep 02, 2014 | 50.13 | 50.31 | 49.96 | 50.21 | 2,249,821 | +0.28(+0.55%) |
Aug 29, 2014 | 49.75 | 49.94 | 49.94 | 49.94 | 2,382,306 | +0.28(+0.56%) |
Aug 28, 2014 | 49.81 | 49.96 | 49.64 | 49.66 | 2,274,485 | -0.31(-0.62%) |
Aug 27, 2014 | 50.03 | 50.09 | 49.88 | 49.97 | 2,052,050 | -0.04(-0.08%) |
Aug 26, 2014 | 50.03 | 50.20 | 49.93 | 50.01 | 2,320,963 | -0.04(-0.08%) |
Aug 25, 2014 | 49.73 | 50.13 | 49.62 | 50.05 | 2,342,593 | +0.56(+1.13%) |
Aug 22, 2014 | 49.53 | 49.69 | 49.38 | 49.49 | 2,447,245 | -0.23(-0.47%) |
Aug 21, 2014 | 49.64 | 49.77 | 49.40 | 49.73 | 2,928,590 | +0.09(+0.18%) |
Aug 20, 2014 | 49.41 | 49.67 | 49.24 | 49.64 | 1,793,145 | +0.25(+0.51%) |
Aug 19, 2014 | 49.49 | 49.55 | 49.39 | 49.39 | 2,009,910 | -0.15(-0.31%) |
Aug 18, 2014 | 49.29 | 49.56 | 49.23 | 49.54 | 2,545,994 | +0.48(+0.97%) |
Aug 15, 2014 | 49.27 | 49.41 | 48.83 | 49.06 | 2,991,736 | -0.07(-0.15%) |
Aug 14, 2014 | 48.66 | 49.14 | 48.66 | 49.14 | 3,108,351 | +0.54(+1.11%) |
Aug 13, 2014 | 48.71 | 48.89 | 48.53 | 48.60 | 3,184,578 | -0.03(-0.07%) |
Aug 12, 2014 | 48.18 | 48.66 | 48.17 | 48.63 | 4,271,491 | +0.48(+0.99%) |
Aug 11, 2014 | 48.35 | 48.40 | 48.02 | 48.15 | 2,811,071 | -0.09(-0.18%) |
Aug 08, 2014 | 48.14 | 48.17 | 47.69 | 48.24 | 3,251,262 | +0.29(+0.61%) |
Aug 07, 2014 | 48.27 | 48.48 | 47.80 | 47.95 | 3,872,119 | -0.22(-0.45%) |
Aug 06, 2014 | 47.47 | 48.17 | 47.47 | 48.17 | 3,060,226 | +0.59(+1.24%) |
Aug 05, 2014 | 47.63 | 47.92 | 47.48 | 47.58 | 3,882,622 | -0.09(-0.19%) |
Aug 04, 2014 | 47.17 | 47.70 | 46.99 | 47.67 | 6,975,269 | +0.66(+1.41%) |
Aug 01, 2014 | 47.29 | 47.48 | 46.68 | 47.00 | 4,032,880 | -0.25(-0.53%) |
Jul 31, 2014 | 47.04 | 48.42 | 46.24 | 47.25 | 7,739,392 | +1.26(+2.74%) |
Jul 30, 2014 | 46.16 | 46.22 | 45.78 | 45.99 | 3,839,791 | -0.13(-0.28%) |
Jul 29, 2014 | 46.27 | 46.72 | 46.15 | 46.12 | 4,099,958 | -0.72(-1.54%) |
Jul 28, 2014 | 46.82 | 46.86 | 46.37 | 46.84 | 2,635,505 | +0.00(+0.00%) |
Jul 25, 2014 | 47.09 | 47.16 | 46.79 | 46.84 | 1,475,693 | -0.44(-0.94%) |
Jul 24, 2014 | 47.09 | 47.35 | 46.99 | 47.29 | 1,407,837 | +0.13(+0.27%) |
Jul 23, 2014 | 46.99 | 47.29 | 46.99 | 47.16 | 1,558,088 | +0.19(+0.41%) |
Jul 22, 2014 | 46.73 | 47.03 | 46.61 | 46.96 | 2,327,811 | +0.06(+0.14%) |
Jul 21, 2014 | 46.75 | 46.99 | 46.54 | 46.90 | 1,847,848 | -0.04(-0.09%) |
Jul 18, 2014 | 46.78 | 46.97 | 46.50 | 46.94 | 2,493,827 | +0.19(+0.42%) |
Jul 17, 2014 | 46.91 | 47.37 | 46.74 | 46.74 | 2,437,310 | -0.27(-0.58%) |
Jul 16, 2014 | 47.34 | 47.43 | 46.98 | 47.02 | 2,352,357 | -0.24(-0.51%) |
Jul 15, 2014 | 47.26 | 47.42 | 47.14 | 47.26 | 2,534,351 | +0.15(+0.31%) |
Jul 14, 2014 | 47.29 | 47.44 | 46.96 | 47.12 | 2,751,670 | +0.06(+0.14%) |
Jul 11, 2014 | 46.84 | 47.09 | 46.70 | 47.05 | 1,759,899 | +0.11(+0.22%) |
Jul 10, 2014 | 46.95 | 47.12 | 46.64 | 46.95 | 3,341,955 | -0.33(-0.70%) |
Jul 09, 2014 | 47.20 | 47.46 | 47.03 | 47.28 | 3,474,210 | +0.00(+0.00%) |
Jul 08, 2014 | 47.28 | 47.47 | 47.20 | 47.28 | 3,564,930 | -0.04(-0.09%) |
Jul 07, 2014 | 47.47 | 47.54 | 47.21 | 47.32 | 3,418,436 | -0.36(-0.75%) |
Jul 03, 2014 | 47.88 | 47.67 | 47.67 | 47.67 | 1,892,789 | -0.02(-0.05%) |
Jul 02, 2014 | 47.76 | 48.09 | 47.60 | 47.70 | 1,966,997 | -0.10(-0.20%) |
Jul 01, 2014 | 47.64 | 47.93 | 47.63 | 47.79 | 2,206,267 | +0.32(+0.68%) |
Jun 30, 2014 | 47.37 | 47.84 | 47.31 | 47.47 | 2,227,447 | +0.02(+0.05%) |
Jun 27, 2014 | 47.37 | 47.50 | 47.24 | 47.45 | 2,713,335 | +0.11(+0.24%) |
Jun 26, 2014 | 47.48 | 47.54 | 47.22 | 47.33 | 2,145,268 | -0.13(-0.27%) |
Jun 25, 2014 | 47.57 | 47.69 | 47.43 | 47.46 | 2,354,727 | -0.17(-0.36%) |
Jun 24, 2014 | 47.55 | 47.93 | 47.51 | 47.63 | 2,423,738 | -0.23(-0.47%) |
Jun 23, 2014 | 47.61 | 48.10 | 47.61 | 47.86 | 3,341,684 | +0.31(+0.65%) |
Jun 20, 2014 | 47.62 | 47.67 | 47.31 | 47.55 | 6,242,684 | +0.00(+0.00%) |
Jun 19, 2014 | 47.72 | 47.73 | 47.28 | 47.55 | 4,453,330 | -0.27(-0.57%) |
Jun 18, 2014 | 47.78 | 48.07 | 47.61 | 47.83 | 3,674,536 | -0.04(-0.08%) |
Jun 17, 2014 | 47.50 | 47.93 | 47.36 | 47.87 | 2,374,274 | +0.32(+0.68%) |
Jun 16, 2014 | 47.64 | 47.71 | 47.37 | 47.54 | 2,068,054 | -0.16(-0.34%) |
Jun 13, 2014 | 47.59 | 47.75 | 47.46 | 47.71 | 2,102,886 | +0.24(+0.51%) |
Jun 12, 2014 | 47.81 | 47.91 | 47.36 | 47.46 | 2,582,162 | -0.30(-0.63%) |
Jun 11, 2014 | 47.88 | 48.05 | 47.54 | 47.76 | 1,975,464 | -0.08(-0.17%) |
Jun 10, 2014 | 47.75 | 48.02 | 47.75 | 47.84 | 2,206,542 | -0.11(-0.24%) |
Jun 06, 2014 | 47.87 | 48.19 | 47.78 | 47.96 | 1,804,806 | +0.17(+0.36%) |
Jun 05, 2014 | 47.37 | 47.84 | 47.37 | 47.79 | 3,022,767 | +0.40(+0.84%) |
Jun 04, 2014 | 47.16 | 47.50 | 47.16 | 47.39 | 2,072,946 | +0.03(+0.07%) |
Jun 03, 2014 | 47.24 | 47.41 | 47.12 | 47.36 | 2,172,471 | -0.07(-0.15%) |
Jun 02, 2014 | 47.27 | 47.60 | 47.27 | 47.43 | 1,961,656 | +0.33(+0.70%) |
May 30, 2014 | 47.10 | 47.32 | 46.96 | 47.10 | 4,086,769 | -0.03(-0.07%) |
May 29, 2014 | 47.10 | 47.20 | 46.92 | 47.13 | 1,532,083 | +0.10(+0.21%) |
May 28, 2014 | 47.07 | 47.22 | 46.95 | 47.03 | 2,150,964 | +0.00(+0.00%) |
May 27, 2014 | 47.02 | 47.20 | 46.99 | 47.03 | 1,958,328 | +0.06(+0.14%) |
May 23, 2014 | 46.93 | 46.97 | 46.97 | 46.97 | 1,763,315 | -0.03(-0.07%) |
May 22, 2014 | 46.99 | 47.08 | 46.87 | 47.00 | 1,368,380 | +0.00(+0.00%) |
May 21, 2014 | 46.93 | 47.22 | 46.83 | 47.00 | 1,889,771 | +0.27(+0.59%) |
May 20, 2014 | 46.65 | 46.96 | 46.53 | 46.73 | 2,803,615 | -0.10(-0.21%) |
May 19, 2014 | 46.41 | 46.86 | 46.33 | 46.83 | 2,592,060 | +0.37(+0.80%) |
May 16, 2014 | 46.29 | 46.58 | 45.95 | 46.46 | 4,935,654 | +0.14(+0.31%) |
May 15, 2014 | 46.56 | 46.59 | 46.17 | 46.31 | 4,214,326 | -0.43(-0.91%) |
May 14, 2014 | 46.97 | 47.09 | 46.66 | 46.74 | 3,449,016 | -0.25(-0.53%) |
May 13, 2014 | 46.98 | 47.18 | 46.89 | 46.99 | 2,676,409 | +0.04(+0.09%) |
May 12, 2014 | 46.91 | 47.02 | 46.75 | 46.95 | 2,237,113 | +0.18(+0.38%) |
May 09, 2014 | 46.71 | 46.91 | 46.44 | 46.77 | 3,183,758 | +0.12(+0.26%) |
May 08, 2014 | 46.42 | 46.92 | 46.39 | 46.65 | 4,230,121 | +0.13(+0.28%) |
May 07, 2014 | 45.88 | 46.64 | 45.88 | 46.52 | 3,798,939 | +1.01(+2.21%) |
May 06, 2014 | 45.79 | 45.96 | 45.40 | 45.51 | 3,652,053 | -0.44(-0.96%) |
May 05, 2014 | 45.83 | 46.02 | 45.50 | 45.96 | 1,924,751 | -0.05(-0.10%) |
May 02, 2014 | 46.10 | 46.38 | 45.94 | 46.01 | 2,359,614 | -0.09(-0.19%) |
May 01, 2014 | 45.80 | 46.26 | 45.69 | 46.09 | 2,706,479 | +0.27(+0.60%) |
Apr 30, 2014 | 45.74 | 45.92 | 45.41 | 45.82 | 3,030,928 | +0.05(+0.11%) |
Apr 29, 2014 | 45.88 | 46.13 | 45.73 | 45.77 | 2,262,135 | +0.04(+0.09%) |
Apr 28, 2014 | 45.35 | 45.90 | 45.29 | 45.73 | 4,066,114 | +0.59(+1.30%) |
Apr 25, 2014 | 45.56 | 45.62 | 45.12 | 45.14 | 2,744,824 | -0.23(-0.51%) |
Apr 24, 2014 | 45.35 | 45.43 | 45.10 | 45.38 | 2,343,682 | +0.17(+0.37%) |
Apr 23, 2014 | 45.16 | 45.33 | 45.07 | 45.21 | 2,067,229 | +0.14(+0.30%) |
Apr 22, 2014 | 44.85 | 45.18 | 44.73 | 45.07 | 2,445,861 | +0.20(+0.45%) |
Apr 21, 2014 | 44.19 | 45.10 | 44.19 | 44.87 | 2,590,161 | +0.00(+0.00%) |
Apr 17, 2014 | 44.89 | 44.87 | 44.87 | 44.87 | 3,915,660 | -0.18(-0.39%) |
Apr 16, 2014 | 45.10 | 45.22 | 44.87 | 45.05 | 3,362,732 | +0.35(+0.77%) |
Apr 15, 2014 | 44.55 | 44.83 | 44.30 | 44.70 | 4,353,913 | +0.29(+0.65%) |
Apr 14, 2014 | 44.86 | 44.91 | 44.10 | 44.41 | 4,363,349 | -0.07(-0.16%) |
Apr 11, 2014 | 44.45 | 44.65 | 44.28 | 44.48 | 3,328,867 | -0.18(-0.40%) |
Apr 10, 2014 | 45.14 | 45.40 | 44.65 | 44.66 | 4,341,698 | -0.50(-1.10%) |
Apr 09, 2014 | 45.15 | 45.24 | 44.78 | 45.16 | 2,717,820 | +0.19(+0.43%) |
Apr 08, 2014 | 44.80 | 45.15 | 44.65 | 44.97 | 2,611,335 | +0.11(+0.25%) |
Apr 07, 2014 | 45.34 | 45.44 | 44.82 | 44.85 | 3,262,719 | -0.53(-1.17%) |
Apr 04, 2014 | 45.77 | 46.09 | 45.38 | 45.39 | 3,251,197 | -0.14(-0.32%) |
Apr 03, 2014 | 45.44 | 45.61 | 45.27 | 45.53 | 2,743,126 | +0.35(+0.78%) |
Apr 02, 2014 | 44.84 | 45.58 | 44.77 | 45.18 | 2,894,153 | -0.27(-0.60%) |
Apr 01, 2014 | 45.72 | 45.73 | 45.15 | 45.45 | 2,770,484 | -0.07(-0.16%) |
Mar 31, 2014 | 45.22 | 45.58 | 45.15 | 45.52 | 2,639,347 | +0.63(+1.40%) |
Mar 28, 2014 | 44.95 | 45.10 | 44.66 | 44.89 | 1,824,574 | +0.13(+0.29%) |
Mar 27, 2014 | 44.73 | 44.89 | 44.61 | 44.77 | 2,384,890 | -0.05(-0.11%) |
Mar 26, 2014 | 45.32 | 45.35 | 44.81 | 44.81 | 2,465,578 | -0.24(-0.54%) |
Mar 25, 2014 | 45.39 | 45.42 | 44.76 | 45.06 | 3,917,804 | -0.14(-0.32%) |
Mar 24, 2014 | 45.32 | 45.54 | 45.04 | 45.20 | 2,926,849 | +0.10(+0.21%) |
Mar 21, 2014 | 44.94 | 45.39 | 44.81 | 45.10 | 4,851,348 | +0.40(+0.90%) |
Mar 20, 2014 | 44.31 | 44.89 | 44.26 | 44.70 | 3,152,822 | +0.20(+0.45%) |
Mar 19, 2014 | 44.69 | 44.79 | 44.26 | 44.50 | 4,025,581 | -0.13(-0.29%) |
Mar 18, 2014 | 44.77 | 44.82 | 44.56 | 44.63 | 2,520,501 | -0.04(-0.09%) |
Mar 17, 2014 | 44.67 | 44.80 | 44.52 | 44.67 | 1,662,955 | +0.31(+0.71%) |
Mar 14, 2014 | 44.30 | 44.56 | 44.30 | 44.36 | 3,349,953 | +0.02(+0.04%) |
Mar 13, 2014 | 44.76 | 44.82 | 44.31 | 44.34 | 3,430,686 | -0.31(-0.68%) |
Mar 12, 2014 | 44.56 | 44.78 | 44.36 | 44.65 | 2,747,270 | -0.10(-0.22%) |
Mar 11, 2014 | 44.98 | 45.00 | 44.65 | 44.74 | 2,935,131 | -0.15(-0.34%) |
Mar 10, 2014 | 44.80 | 44.90 | 44.55 | 44.89 | 2,432,267 | +0.07(+0.16%) |
Mar 07, 2014 | 44.59 | 44.84 | 44.40 | 44.82 | 3,072,414 | +0.43(+0.98%) |
Mar 06, 2014 | 44.41 | 44.64 | 44.22 | 44.39 | 3,000,521 | +0.08(+0.18%) |
Mar 05, 2014 | 44.09 | 44.33 | 43.90 | 44.31 | 2,744,097 | +0.18(+0.40%) |
Mar 04, 2014 | 43.99 | 44.17 | 43.74 | 44.13 | 4,389,178 | +0.64(+1.48%) |
Mar 03, 2014 | 43.21 | 43.70 | 43.12 | 43.49 | 4,078,674 | -0.17(-0.39%) |
Feb 28, 2014 | 43.66 | 44.09 | 43.45 | 43.66 | 4,376,972 | +0.02(+0.06%) |
Feb 27, 2014 | 43.10 | 43.64 | 42.92 | 43.63 | 2,949,656 | +0.53(+1.23%) |
Feb 26, 2014 | 43.04 | 43.26 | 42.80 | 43.10 | 2,530,919 | +0.16(+0.37%) |
Feb 25, 2014 | 43.04 | 43.19 | 42.83 | 42.94 | 3,391,405 | -0.17(-0.39%) |
Feb 24, 2014 | 42.79 | 43.46 | 42.75 | 43.11 | 4,985,135 | +0.00(+0.00%) |
Feb 21, 2014 | 42.74 | 43.23 | 42.59 | 43.11 | 4,579,954 | +0.31(+0.73%) |
Feb 20, 2014 | 42.60 | 42.94 | 41.96 | 42.80 | 5,427,536 | +1.34(+3.24%) |
Feb 19, 2014 | 41.62 | 41.80 | 41.33 | 41.45 | 4,377,293 | -0.31(-0.75%) |
Feb 18, 2014 | 42.49 | 42.56 | 41.76 | 41.76 | 4,381,850 | -0.62(-1.47%) |
Feb 14, 2014 | 42.15 | 42.39 | 42.39 | 42.39 | 2,727,951 | +0.21(+0.49%) |
Feb 13, 2014 | 41.82 | 42.19 | 41.67 | 42.18 | 2,088,146 | +0.14(+0.32%) |
Feb 12, 2014 | 42.11 | 42.22 | 41.84 | 42.04 | 4,987,101 | -0.22(-0.53%) |
Feb 11, 2014 | 41.44 | 42.43 | 41.36 | 42.27 | 3,934,894 | +0.58(+1.38%) |
Feb 10, 2014 | 42.12 | 42.12 | 41.22 | 41.69 | 5,026,958 | -0.54(-1.27%) |
Feb 07, 2014 | 42.12 | 42.28 | 41.55 | 42.23 | 5,209,866 | +0.32(+0.76%) |
Feb 06, 2014 | 40.72 | 41.93 | 40.21 | 41.91 | 8,105,267 | +2.25(+5.67%) |
Feb 05, 2014 | 39.84 | 40.02 | 39.36 | 39.66 | 4,744,629 | -0.28(-0.70%) |
Feb 04, 2014 | 40.17 | 40.32 | 39.76 | 39.94 | 4,423,424 | -0.05(-0.12%) |
Feb 03, 2014 | 40.98 | 40.98 | 39.91 | 39.99 | 3,932,398 | -0.99(-2.42%) |
Jan 31, 2014 | 41.27 | 41.50 | 40.95 | 40.98 | 4,843,918 | -0.88(-2.10%) |
Jan 30, 2014 | 41.66 | 41.91 | 41.49 | 41.86 | 2,250,926 | +0.45(+1.08%) |
Jan 29, 2014 | 41.04 | 41.73 | 41.04 | 41.41 | 4,500,398 | -0.02(-0.06%) |
Jan 28, 2014 | 40.71 | 41.53 | 40.66 | 41.44 | 3,943,158 | +0.86(+2.11%) |
Jan 27, 2014 | 40.51 | 40.91 | 40.30 | 40.58 | 4,827,964 | +0.06(+0.16%) |
Jan 24, 2014 | 41.00 | 41.34 | 40.52 | 40.52 | 4,204,806 | -0.82(-1.98%) |
Jan 23, 2014 | 41.63 | 41.76 | 41.08 | 41.33 | 3,597,744 | -0.62(-1.47%) |
Jan 22, 2014 | 42.22 | 42.34 | 41.61 | 41.95 | 3,960,370 | -0.22(-0.51%) |
Jan 21, 2014 | 42.64 | 42.76 | 41.88 | 42.16 | 3,715,559 | -0.18(-0.42%) |
Jan 17, 2014 | 42.61 | 42.34 | 42.34 | 42.34 | 2,307,651 | -0.22(-0.53%) |
Jan 16, 2014 | 43.08 | 43.13 | 42.48 | 42.56 | 4,627,516 | -0.57(-1.32%) |
Jan 15, 2014 | 43.21 | 43.28 | 42.84 | 43.13 | 2,793,241 | -0.08(-0.19%) |
Jan 14, 2014 | 42.89 | 43.25 | 42.79 | 43.21 | 2,664,669 | +0.42(+0.99%) |
Jan 13, 2014 | 43.17 | 43.36 | 42.77 | 42.79 | 3,703,591 | -0.50(-1.16%) |
Jan 10, 2014 | 43.02 | 43.49 | 42.84 | 43.29 | 3,025,956 | +0.21(+0.48%) |
Jan 09, 2014 | 42.92 | 43.22 | 42.86 | 43.08 | 2,488,329 | +0.25(+0.58%) |
Jan 08, 2014 | 42.61 | 42.99 | 42.46 | 42.84 | 3,842,116 | +0.14(+0.32%) |
Jan 07, 2014 | 42.70 | 42.80 | 42.53 | 42.70 | 2,352,096 | +0.18(+0.43%) |
Jan 06, 2014 | 42.85 | 42.96 | 42.28 | 42.52 | 3,368,314 | -0.17(-0.39%) |
Jan 03, 2014 | 42.94 | 43.06 | 42.51 | 42.68 | 1,961,872 | -0.18(-0.41%) |
Jan 02, 2014 | 43.29 | 43.58 | 42.82 | 42.86 | 2,383,009 | -0.79(-1.82%) |
Dec 31, 2013 | 43.48 | 43.65 | 43.65 | 43.65 | 1,951,821 | +0.25(+0.57%) |
Dec 30, 2013 | 42.96 | 43.48 | 42.93 | 43.40 | 2,968,192 | +0.46(+1.08%) |
Dec 27, 2013 | 43.05 | 43.18 | 42.79 | 42.94 | 2,356,805 | -0.10(-0.22%) |
Dec 26, 2013 | 43.24 | 43.28 | 42.94 | 43.04 | 1,620,598 | -0.16(-0.37%) |
Dec 24, 2013 | 42.97 | 43.20 | 42.93 | 43.20 | 865,386 | +0.22(+0.50%) |
Dec 23, 2013 | 43.22 | 43.28 | 42.90 | 42.98 | 2,257,465 | -0.06(-0.13%) |
Dec 20, 2013 | 42.48 | 43.26 | 42.48 | 43.04 | 6,994,185 | +0.42(+0.98%) |
Dec 19, 2013 | 41.98 | 42.68 | 41.88 | 42.62 | 3,756,023 | +0.41(+0.97%) |
Dec 18, 2013 | 42.02 | 42.22 | 41.42 | 42.21 | 3,929,198 | +0.45(+1.07%) |
Dec 17, 2013 | 42.18 | 42.22 | 41.62 | 41.76 | 2,842,352 | -0.52(-1.23%) |
Dec 16, 2013 | 42.57 | 42.60 | 42.16 | 42.28 | 2,286,251 | +0.02(+0.04%) |
Dec 13, 2013 | 42.36 | 42.63 | 42.20 | 42.27 | 1,918,461 | +0.02(+0.04%) |
Dec 12, 2013 | 42.39 | 42.57 | 42.23 | 42.25 | 2,580,825 | -0.22(-0.53%) |
Dec 11, 2013 | 43.08 | 43.20 | 42.40 | 42.48 | 3,407,259 | -0.57(-1.32%) |
Dec 10, 2013 | 43.15 | 43.39 | 43.04 | 43.04 | 1,713,769 | -0.26(-0.61%) |
Dec 09, 2013 | 43.26 | 43.58 | 43.26 | 43.31 | 1,982,301 | -0.17(-0.39%) |
Dec 06, 2013 | 43.20 | 43.59 | 43.18 | 43.48 | 2,631,340 | +0.74(+1.72%) |
Dec 05, 2013 | 42.79 | 42.99 | 42.56 | 42.74 | 3,256,733 | -0.14(-0.32%) |
Dec 04, 2013 | 42.65 | 43.07 | 42.44 | 42.88 | 3,126,147 | +0.05(+0.11%) |
Dec 03, 2013 | 42.95 | 43.15 | 42.62 | 42.83 | 3,170,244 | -0.32(-0.74%) |
Dec 02, 2013 | 43.44 | 43.50 | 43.07 | 43.15 | 2,240,552 | -0.29(-0.66%) |
Nov 29, 2013 | 43.71 | 43.79 | 43.37 | 43.44 | 1,453,435 | -0.09(-0.20%) |
Nov 27, 2013 | 43.66 | 43.89 | 43.43 | 43.52 | 2,210,203 | -0.09(-0.20%) |
Nov 26, 2013 | 43.56 | 43.85 | 43.47 | 43.61 | 2,220,227 | +0.15(+0.35%) |
Nov 25, 2013 | 43.62 | 43.66 | 43.42 | 43.46 | 1,958,876 | -0.13(-0.29%) |
Nov 22, 2013 | 43.29 | 43.62 | 43.17 | 43.59 | 2,120,074 | +0.31(+0.72%) |
Nov 21, 2013 | 42.93 | 43.40 | 42.87 | 43.28 | 2,750,936 | +0.52(+1.21%) |
Nov 20, 2013 | 43.08 | 43.14 | 42.69 | 42.76 | 1,780,861 | -0.29(-0.67%) |
Nov 19, 2013 | 43.19 | 43.32 | 42.92 | 43.05 | 1,625,834 | -0.17(-0.39%) |
Nov 18, 2013 | 43.58 | 43.59 | 43.13 | 43.21 | 2,569,531 | -0.37(-0.84%) |
Nov 15, 2013 | 43.29 | 43.59 | 43.19 | 43.58 | 2,230,555 | +0.18(+0.42%) |
Nov 14, 2013 | 43.02 | 43.42 | 42.87 | 43.40 | 2,149,813 | +0.41(+0.96%) |
Nov 13, 2013 | 42.37 | 42.98 | 42.33 | 42.98 | 2,628,519 | +0.45(+1.07%) |
Nov 12, 2013 | 42.97 | 43.05 | 42.41 | 42.53 | 2,516,765 | -0.62(-1.44%) |
Nov 11, 2013 | 43.08 | 43.23 | 42.90 | 43.15 | 1,852,769 | +0.03(+0.07%) |
Nov 08, 2013 | 42.21 | 43.15 | 42.19 | 43.12 | 2,965,476 | +0.94(+2.23%) |
Nov 07, 2013 | 42.77 | 42.90 | 42.17 | 42.18 | 2,803,367 | -0.54(-1.27%) |
Nov 06, 2013 | 42.40 | 42.74 | 42.30 | 42.72 | 2,153,674 | +0.50(+1.19%) |
Nov 05, 2013 | 42.27 | 42.46 | 42.05 | 42.22 | 1,995,514 | -0.15(-0.36%) |
Nov 04, 2013 | 42.62 | 42.76 | 42.31 | 42.37 | 2,248,006 | -0.08(-0.19%) |